LG Energy Solution, Ltd. (KRX:373220)
South Korea · Delayed Price · Currency is KRW 349,000
-12,500 (-3.46%)
At close: Sep 26, 2025
LG Energy Solution Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 356,000.00 | 356,000.00 | 349,000.00 | 349,000.00 | 349,000.00 | -3.46% | 131,649 |
| Sep 25, 2025 | 349,500.00 | 363,000.00 | 345,500.00 | 361,500.00 | 361,500.00 | 3.88% | 297,003 |
| Sep 24, 2025 | 358,500.00 | 361,500.00 | 346,500.00 | 348,000.00 | 348,000.00 | -2.52% | 195,230 |
| Sep 23, 2025 | 348,500.00 | 357,000.00 | 347,000.00 | 357,000.00 | 357,000.00 | 2.29% | 187,294 |
| Sep 22, 2025 | 350,000.00 | 355,000.00 | 348,000.00 | 349,000.00 | 349,000.00 | -0.14% | 146,462 |
| Sep 19, 2025 | 351,500.00 | 354,500.00 | 347,500.00 | 349,500.00 | 349,500.00 | -1.41% | 225,993 |
| Sep 18, 2025 | 351,500.00 | 354,500.00 | 347,000.00 | 354,500.00 | 354,500.00 | 1.29% | 186,366 |
| Sep 17, 2025 | 351,000.00 | 356,000.00 | 348,000.00 | 350,000.00 | 350,000.00 | 0.14% | 203,805 |
| Sep 16, 2025 | 357,000.00 | 359,000.00 | 346,500.00 | 349,500.00 | 349,500.00 | -1.69% | 327,820 |
| Sep 15, 2025 | 356,000.00 | 359,000.00 | 352,500.00 | 355,500.00 | 355,500.00 | - | 211,120 |
| Sep 12, 2025 | 354,500.00 | 356,500.00 | 350,500.00 | 355,500.00 | 355,500.00 | 1.57% | 292,617 |
| Sep 11, 2025 | 347,500.00 | 353,000.00 | 344,000.00 | 350,000.00 | 350,000.00 | 2.79% | 381,294 |
| Sep 10, 2025 | 347,500.00 | 347,500.00 | 339,500.00 | 340,500.00 | 340,500.00 | -1.87% | 246,196 |
| Sep 9, 2025 | 344,500.00 | 349,000.00 | 341,500.00 | 347,000.00 | 347,000.00 | 1.02% | 179,415 |
| Sep 8, 2025 | 337,000.00 | 345,500.00 | 336,500.00 | 343,500.00 | 343,500.00 | 0.15% | 198,065 |
| Sep 5, 2025 | 350,500.00 | 351,000.00 | 342,000.00 | 343,000.00 | 343,000.00 | -2.28% | 199,629 |
| Sep 4, 2025 | 365,500.00 | 365,500.00 | 350,000.00 | 351,000.00 | 351,000.00 | 0.72% | 381,451 |
| Sep 3, 2025 | 353,500.00 | 359,500.00 | 347,000.00 | 348,500.00 | 348,500.00 | -0.43% | 232,438 |
| Sep 2, 2025 | 349,500.00 | 351,500.00 | 345,000.00 | 350,000.00 | 350,000.00 | 0.29% | 154,398 |
| Sep 1, 2025 | 352,000.00 | 353,500.00 | 345,000.00 | 349,000.00 | 349,000.00 | -0.85% | 122,899 |
| Aug 29, 2025 | 367,000.00 | 367,000.00 | 351,500.00 | 352,000.00 | 352,000.00 | -3.30% | 285,675 |
| Aug 28, 2025 | 374,500.00 | 377,000.00 | 363,000.00 | 364,000.00 | 364,000.00 | -2.54% | 166,059 |
| Aug 27, 2025 | 382,500.00 | 382,500.00 | 372,000.00 | 373,500.00 | 373,500.00 | -1.97% | 152,990 |
| Aug 26, 2025 | 377,500.00 | 386,000.00 | 377,500.00 | 381,000.00 | 381,000.00 | 0.26% | 167,140 |
| Aug 25, 2025 | 373,000.00 | 380,000.00 | 371,000.00 | 380,000.00 | 380,000.00 | 3.40% | 131,387 |
| Aug 22, 2025 | 373,000.00 | 376,000.00 | 365,000.00 | 367,500.00 | 367,500.00 | -1.34% | 168,692 |
| Aug 21, 2025 | 379,000.00 | 382,000.00 | 371,000.00 | 372,500.00 | 372,500.00 | -1.32% | 166,077 |
| Aug 20, 2025 | 378,500.00 | 383,500.00 | 375,000.00 | 377,500.00 | 377,500.00 | -1.69% | 159,172 |
| Aug 19, 2025 | 384,000.00 | 386,500.00 | 378,000.00 | 384,000.00 | 384,000.00 | 0.26% | 114,953 |
| Aug 18, 2025 | 392,000.00 | 393,000.00 | 382,500.00 | 383,000.00 | 383,000.00 | -2.79% | 187,924 |
| Aug 14, 2025 | 391,000.00 | 399,500.00 | 391,000.00 | 394,000.00 | 394,000.00 | 1.16% | 443,484 |
| Aug 13, 2025 | 392,500.00 | 392,500.00 | 383,000.00 | 389,500.00 | 389,500.00 | 0.26% | 169,558 |
| Aug 12, 2025 | 384,500.00 | 394,500.00 | 382,500.00 | 388,500.00 | 388,500.00 | -0.13% | 199,075 |
| Aug 11, 2025 | 382,500.00 | 390,000.00 | 380,000.00 | 389,000.00 | 389,000.00 | 2.77% | 317,685 |
| Aug 8, 2025 | 385,000.00 | 385,500.00 | 374,000.00 | 378,500.00 | 378,500.00 | -2.07% | 274,118 |
| Aug 7, 2025 | 387,000.00 | 390,000.00 | 380,500.00 | 386,500.00 | 386,500.00 | 0.65% | 208,461 |
| Aug 6, 2025 | 382,500.00 | 391,000.00 | 379,500.00 | 384,000.00 | 384,000.00 | -0.65% | 315,634 |
| Aug 5, 2025 | 380,500.00 | 393,500.00 | 380,000.00 | 386,500.00 | 386,500.00 | 2.93% | 457,186 |
| Aug 4, 2025 | 379,000.00 | 381,000.00 | 369,000.00 | 375,500.00 | 375,500.00 | 0.67% | 312,205 |
| Aug 1, 2025 | 382,500.00 | 385,000.00 | 371,500.00 | 373,000.00 | 373,000.00 | -2.48% | 339,780 |
| Jul 31, 2025 | 400,500.00 | 403,000.00 | 377,000.00 | 382,500.00 | 382,500.00 | -2.67% | 694,580 |
| Jul 30, 2025 | 390,500.00 | 397,000.00 | 382,500.00 | 393,000.00 | 393,000.00 | 0.26% | 676,449 |
| Jul 29, 2025 | 373,000.00 | 394,500.00 | 370,000.00 | 392,000.00 | 392,000.00 | 3.02% | 623,554 |
| Jul 28, 2025 | 369,500.00 | 384,000.00 | 369,500.00 | 380,500.00 | 380,500.00 | 4.68% | 716,214 |
| Jul 25, 2025 | 363,500.00 | 366,500.00 | 356,500.00 | 363,500.00 | 363,500.00 | -1.22% | 379,275 |
| Jul 24, 2025 | 340,500.00 | 370,000.00 | 340,000.00 | 368,000.00 | 368,000.00 | 9.36% | 1,038,021 |
| Jul 23, 2025 | 337,500.00 | 339,500.00 | 330,000.00 | 336,500.00 | 336,500.00 | 0.90% | 177,219 |
| Jul 22, 2025 | 333,000.00 | 341,500.00 | 330,000.00 | 333,500.00 | 333,500.00 | 0.76% | 308,089 |
| Jul 21, 2025 | 324,500.00 | 333,000.00 | 320,000.00 | 331,000.00 | 331,000.00 | 2.64% | 345,361 |
| Jul 18, 2025 | 317,000.00 | 323,000.00 | 317,000.00 | 322,500.00 | 322,500.00 | 1.74% | 296,971 |